News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.43 | -7.27240814416 | 170.92 | 171.71 | 157.23 | 942444 | 163.9563289 | CS |
| 4 | -8.32 | -4.98771056891 | 166.81 | 181.44 | 157.23 | 1273211 | 167.99517726 | CS |
| 12 | -28.43 | -15.2097153863 | 186.92 | 193.56 | 150.79 | 1170956 | 167.30249977 | CS |
| 26 | -41.09 | -20.5882352941 | 199.58 | 224 | 150.79 | 898256 | 177.74404212 | CS |
| 52 | -110.3 | -41.0357528182 | 268.79 | 273.315 | 150.79 | 749654 | 193.53148505 | CS |
| 156 | -120.16 | -43.1221963036 | 278.65 | 308.15 | 150.79 | 613593 | 208.09240365 | CS |
| 260 | 28.49 | 21.9153846154 | 130 | 460.21 | 116.42 | 527240 | 233.4990634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 158.06 | -0.19 | -0.12 | 158.27 | 159.08 | 156.11 | 597344 |
| 1743028800 | 158.25 | -3.1 | -1.92 | 160.91999 | 162.32 | 157.22999 | 772136 |
| 1742942400 | 161.35 | -5.63 | -3.37 | 167.32 | 168 | 161.02 | 929535 |
| 1742856000 | 166.97999 | -0.3 | -0.18 | 166.91999 | 169.26 | 165.83 | 674632 |
| 1742596800 | 167.28 | 1.93 | 1.17 | 162.94 | 167.94 | 162.68 | 794494 |
| 1742510400 | 165.35 | -8.53 | -4.91 | 170.92 | 171.71 | 164.54499 | 1541421 |
| 1742424000 | 173.88 | -3.06 | -1.73 | 176.06 | 178.805 | 173.195 | 1072602 |
| 1742337600 | 176.94 | 1.93 | 1.10 | 175.11 | 177.12 | 173.125 | 1011929 |
| 1742251200 | 175.01 | 3.97 | 2.32 | 171.03 | 175.6 | 170.52 | 1013270 |
| 1741992000 | 171.04 | 4.11 | 2.46 | 168.11 | 171.625 | 168.11 | 1034089 |
| 1741905600 | 166.93 | -3.66 | -2.15 | 169.36 | 172.25 | 166.85 | 1129957 |
| 1741819200 | 170.59 | 3.96 | 2.38 | 167.5 | 171.19 | 165.35 | 976218 |
| 1741732800 | 166.63 | -8.49 | -4.85 | 173.14 | 175.07 | 165.66999 | 1209678 |
| 1741646400 | 175.12 | -0.8 | -0.45 | 173.78 | 181.44 | 173.78 | 1516878 |
| 1741390800 | 175.92 | 6.65 | 3.93 | 168.5 | 177.24 | 168.095 | 1169106 |
| 1741304400 | 169.27 | 1.72 | 1.03 | 166.16 | 170.61 | 164.16 | 1171146 |
| 1741218000 | 167.55 | 3.24 | 1.97 | 164.69 | 167.99 | 164.36 | 892150 |
| 1741131600 | 164.31 | 0.81 | 0.50 | 164.07 | 166.71 | 162 | 1173204 |
| 1741045200 | 163.5 | -1.81 | -1.09 | 165.88999 | 166.715 | 162.18 | 1389693 |
| 1740786000 | 165.31 | 0.43 | 0.26 | 164.63999 | 166.22 | 163.705 | 4191189 |
| 1740699600 | 164.88 | -3.08 | -1.83 | 166.81 | 167.96 | 163.41999 | 1800890 |
| 1740613200 | 167.96 | 0.86 | 0.51 | 167 | 170.435 | 165.77 | 1524859 |
| 1740526800 | 167.1 | -3.41 | -2.00 | 170.64 | 172.43 | 165.99 | 2140473 |
| 1740440400 | 170.51 | 7.49 | 4.59 | 166.41 | 172.45 | 165.59 | 1381329 |
| 1740181200 | 163.02 | 0.77 | 0.47 | 163.07 | 165.05 | 161.3 | 1216079 |
| 1740094800 | 162.25 | -2.75 | -1.67 | 165 | 168.02 | 161.47 | 1804672 |
| 1740008400 | 165 | 10.61 | 6.87 | 159.28 | 166.44 | 155.15 | 1985131 |
| 1739922000 | 154.38999 | 2.4 | 1.58 | 151.59 | 155.69 | 151.18 | 1909980 |
| 1739576400 | 151.99 | -1.18 | -0.77 | 155.02 | 155.02 | 151.91999 | 841129 |
| 1739490000 | 153.16999 | -0.83 | -0.54 | 155.02 | 155.29499 | 152.35 | 901104 |
| 1739403600 | 154 | -0.9 | -0.58 | 152.38999 | 154.725 | 150.79 | 1275976 |
| 1739317200 | 154.9 | -4.99 | -3.12 | 157.37 | 158.48249 | 154.01 | 946154 |
| 1739230800 | 159.88999 | -3.9 | -2.38 | 163.97999 | 164.315 | 157.41 | 1709860 |
| 1738971600 | 163.79 | -2.48 | -1.49 | 166.85 | 166.85499 | 162.995 | 564283 |
| 1738885200 | 166.27 | 0.4 | 0.24 | 167.18 | 168.84 | 164.93 | 1048529 |
| 1738798800 | 165.87 | 2.75 | 1.69 | 165.84 | 166.115 | 163.12 | 671049 |
| 1738712400 | 163.12 | 1.5 | 0.93 | 162.13999 | 169.67 | 161.43 | 1473893 |
| 1738626000 | 161.62 | -3.14 | -1.91 | 161.8 | 164.28 | 160 | 835467 |
| 1738366800 | 164.76 | -0.81 | -0.49 | 166.07 | 167.09 | 164.38 | 620893 |
| 1738280400 | 165.57 | 3.93 | 2.43 | 164 | 166.19999 | 161.685 | 892365 |
| 1738194000 | 161.63999 | -2 | -1.22 | 163 | 163.05 | 159.65 | 560891 |
| 1738107600 | 163.63999 | -2.2 | -1.33 | 167.47 | 167.47 | 163.16 | 532980 |
| 1738021200 | 165.84 | 0.87 | 0.53 | 166.55 | 168.55 | 164.91999 | 874439 |
| 1737762000 | 164.97 | -3.25 | -1.93 | 167.91 | 168.153 | 164.71 | 836459 |
| 1737675600 | 168.22 | 0 | 0.00 | 168.22 | 168.22 | 168.22 | 0 |
| 1737589200 | 168.22 | -1.59 | -0.94 | 167.87 | 170.83 | 167.1 | 946946 |
| 1737502800 | 169.81 | 6.31 | 3.86 | 165.28 | 171.75 | 165 | 1355916 |
| 1737157200 | 163.5 | -2.3 | -1.39 | 165.41 | 167.5 | 163.07 | 1146694 |
| 1737070800 | 165.8 | -8.11 | -4.66 | 168.62 | 169.55 | 160.845 | 2605641 |
| 1736984400 | 173.91 | -4.17 | -2.34 | 181.96 | 182.25 | 173.81 | 1212623 |
| 1736898000 | 178.08 | -12.06 | -6.34 | 179.99 | 185 | 175.61 | 1867715 |
| 1736811600 | 190.14 | 4.02 | 2.16 | 186.34 | 190.68 | 184.5001 | 669215 |
| 1736552400 | 186.12 | -1.79 | -0.95 | 183.97 | 188.26 | 183.65 | 909899 |
| 1736379600 | 187.91 | -1.85 | -0.97 | 189.21 | 189.52 | 184.32 | 493185 |
| 1736293200 | 189.76 | 0.22 | 0.12 | 190.86 | 193.56 | 187.98 | 807123 |
| 1736206800 | 189.54 | 3.74 | 2.01 | 187.63 | 192.965 | 186.135 | 652113 |
| 1735947600 | 185.8 | 3.16 | 1.73 | 183.385 | 187.1 | 181.1783 | 408850 |
| 1735861200 | 182.64 | -1.96 | -1.06 | 186.92 | 187.3218 | 181.305 | 485431 |
| 1735688400 | 184.6 | 1.18 | 0.64 | 184.4 | 185.98 | 183.285 | 322013 |
| 1735602000 | 183.42 | -2.74 | -1.47 | 184.34 | 185.1012 | 180.695 | 509179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
